시장 데이터를 불러오는 중
전체 종목
Alexis Practical Tactical ETF 과거 주가
Alexis Practical Tactical ETF · LEXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alexis Practical Tactical ETF · LEXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,382 | ₩54,382 | ₩54,356 | ₩54,357 | -0.05% | 2.9천 |
| 2026.10.08 | ₩54,236 | ₩54,276 | ₩54,015 | ₩54,046 | -0.35% | 2.2만 |
| 2026.10.07 | ₩54,196 | ₩54,302 | ₩54,182 | ₩54,244 | +0.09% | 1.5만 |
| 2026.10.06 | ₩54,682 | ₩54,749 | ₩54,625 | ₩54,625 | -0.10% | 8.8천 |
| 2026.10.05 | ₩54,089 | ₩54,529 | ₩54,089 | ₩54,417 | +0.61% | 1.2만 |
| 2026.10.02 | ₩54,169 | ₩54,209 | ₩54,169 | ₩54,192 | +0.04% | 5.2천 |
| 2026.10.01 | ₩53,582 | ₩53,862 | ₩53,569 | ₩53,790 | +0.39% | 1.4만 |
| 2026.09.30 | ₩53,935 | ₩53,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,717 |
| -0.41% |
| 1.1만 |
| 2026.09.29 | ₩53,862 | ₩53,889 | ₩53,755 | ₩53,874 | +0.02% | 9.3천 |
|---|
| 2026.09.28 | ₩53,955 | ₩54,009 | ₩53,815 | ₩53,895 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩54,022 | ₩54,249 | ₩54,022 | ₩54,212 | +0.35% | 9.4천 |
|---|
| 2026.09.24 | ₩53,942 | ₩54,102 | ₩53,942 | ₩53,993 | +0.09% | 2.2천 |
|---|
| 2026.09.23 | ₩54,236 | ₩54,236 | ₩54,084 | ₩54,084 | -0.28% | 3.2만 |
|---|
| 2026.09.22 | ₩54,449 | ₩54,529 | ₩54,369 | ₩54,480 | +0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩54,049 | ₩54,409 | ₩54,049 | ₩54,389 | +0.63% | 8.5천 |
|---|
| 2026.09.18 | ₩53,569 | ₩53,755 | ₩53,569 | ₩53,738 | +0.32% | 1.1만 |
|---|
| 2026.09.17 | ₩53,769 | ₩53,795 | ₩53,745 | ₩53,770 | +0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩53,582 | ₩53,635 | ₩53,035 | ₩53,309 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩53,502 | ₩53,502 | ₩53,409 | ₩53,433 | -0.13% | 3.2만 |
|---|
| 2026.09.14 | ₩53,529 | ₩53,742 | ₩53,529 | ₩53,607 | +0.15% | 1.7만 |
|---|
| 2026.09.11 | ₩54,022 | ₩54,062 | ₩53,955 | ₩53,979 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩53,769 | ₩53,769 | ₩53,595 | ₩53,602 | -0.31% | 2만 |
|---|
| 2026.09.09 | ₩54,182 | ₩54,193 | ₩53,995 | ₩54,055 | -0.23% | 4.9천 |
|---|
| 2026.09.08 | ₩54,449 | ₩54,449 | ₩54,369 | ₩54,416 | -0.06% | 9.2천 |
|---|
| 2026.09.04 | ₩54,462 | ₩54,462 | ₩54,409 | ₩54,425 | -0.07% | 3.9천 |
|---|
| 2026.09.03 | ₩54,196 | ₩54,449 | ₩54,196 | ₩54,442 | +0.46% | 1.5만 |
|---|
| 2026.09.02 | ₩54,049 | ₩54,049 | ₩53,969 | ₩54,023 | -0.05% | 2.1만 |
|---|
| 2026.09.01 | ₩54,075 | ₩54,075 | ₩53,822 | ₩53,841 | -0.43% | 1.5만 |
|---|
| 2026.08.31 | ₩54,382 | ₩54,382 | ₩54,182 | ₩54,278 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩54,756 | ₩54,836 | ₩54,422 | ₩54,472 | -0.52% | 7.6천 |
|---|
| 2026.08.27 | ₩54,662 | ₩54,769 | ₩54,662 | ₩54,700 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩54,516 | ₩54,649 | ₩54,516 | ₩54,592 | +0.14% | 2.1만 |
|---|
| 2026.08.25 | ₩54,409 | ₩54,644 | ₩54,409 | ₩54,644 | +0.43% | 1.2만 |
|---|
| 2026.08.24 | ₩54,289 | ₩54,489 | ₩54,289 | ₩54,482 | +0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩54,529 | ₩54,636 | ₩54,516 | ₩54,613 | +0.15% | 4.8천 |
|---|
| 2026.08.20 | ₩54,429 | ₩54,529 | ₩54,289 | ₩54,314 | -0.21% | 1만 |
|---|
| 2026.08.19 | ₩54,729 | ₩54,729 | ₩54,582 | ₩54,588 | -0.26% | 2.6천 |
|---|
| 2026.08.18 | ₩54,716 | ₩54,716 | ₩54,524 | ₩54,524 | -0.35% | 2.9천 |
|---|
| 2026.08.17 | ₩55,036 | ₩55,169 | ₩55,036 | ₩55,083 | +0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩55,009 | ₩55,023 | ₩54,969 | ₩54,992 | -0.03% | 1.8만 |
|---|
| 2026.08.13 | ₩55,136 | ₩55,143 | ₩55,077 | ₩55,077 | -0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩54,916 | ₩55,023 | ₩54,876 | ₩54,963 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩54,849 | ₩54,862 | ₩54,796 | ₩54,802 | -0.09% | 4.1천 |
|---|
| 2026.08.10 | ₩54,770 | ₩54,809 | ₩54,769 | ₩54,776 | +0.01% | 1.4만 |
|---|
| 2026.08.07 | ₩54,816 | ₩54,876 | ₩54,816 | ₩54,865 | +0.09% | 2.9천 |
|---|
| 2026.08.06 | ₩54,676 | ₩54,676 | ₩54,476 | ₩54,488 | -0.34% | 7.9천 |
|---|
| 2026.08.05 | ₩54,809 | ₩54,809 | ₩54,657 | ₩54,657 | -0.28% | 8.5천 |
|---|
| 2026.08.04 | ₩54,489 | ₩54,689 | ₩54,489 | ₩54,637 | +0.27% | 5.5천 |
|---|
| 2026.08.03 | ₩53,582 | ₩53,809 | ₩53,582 | ₩53,802 | +0.41% | 6.5천 |
|---|
| 2026.07.31 | ₩53,168 | ₩53,489 | ₩53,048 | ₩53,469 | +0.56% | 8.7천 |
|---|
| 2026.07.30 | ₩53,195 | ₩53,342 | ₩53,115 | ₩53,313 | +0.22% | 8.6천 |
|---|
| 2026.07.29 | ₩53,142 | ₩53,142 | ₩52,546 | ₩52,546 | -1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩53,035 | ₩53,302 | ₩53,035 | ₩53,212 | +0.33% | 9.3천 |
|---|
| 2026.07.27 | ₩53,307 | ₩53,329 | ₩53,222 | ₩53,289 | -0.04% | 1.6만 |
|---|
| 2026.07.24 | ₩53,289 | ₩53,529 | ₩53,235 | ₩53,262 | -0.05% | 4.8천 |
|---|
| 2026.07.23 | ₩53,369 | ₩53,369 | ₩53,182 | ₩53,263 | -0.20% | 3.7천 |
|---|
| 2026.07.22 | ₩53,755 | ₩53,789 | ₩53,635 | ₩53,641 | -0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩53,555 | ₩53,702 | ₩53,555 | ₩53,675 | +0.22% | 7.6천 |
|---|
| 2026.07.20 | ₩53,355 | ₩53,355 | ₩53,142 | ₩53,152 | -0.38% | 4.8천 |
|---|
| 2026.07.17 | ₩53,329 | ₩53,342 | ₩53,235 | ₩53,314 | -0.03% | 1.9만 |
|---|
| 2026.07.16 | ₩53,729 | ₩53,769 | ₩53,542 | ₩53,609 | -0.22% | 1.3만 |
|---|
| 2026.07.15 | ₩53,829 | ₩53,902 | ₩53,669 | ₩53,811 | -0.03% | 1.9만 |
|---|
| 2026.07.14 | ₩53,755 | ₩53,889 | ₩53,715 | ₩53,814 | +0.11% | 1.2만 |
|---|
| 2026.07.13 | ₩53,902 | ₩53,902 | ₩53,529 | ₩53,590 | -0.58% | 1.6만 |
|---|
| 2026.07.10 | ₩53,835 | ₩54,009 | ₩53,835 | ₩53,991 | +0.29% | 2.6만 |
|---|
| 2026.07.09 | ₩53,849 | ₩53,982 | ₩53,829 | ₩53,841 | -0.01% | 3만 |
|---|
| 2026.07.08 | ₩53,369 | ₩53,542 | ₩53,315 | ₩53,541 | +0.32% | 1.7만 |
|---|
| 2026.07.07 | ₩53,895 | ₩53,929 | ₩53,609 | ₩53,715 | -0.33% | 1.6만 |
|---|
| 2026.07.06 | ₩54,182 | ₩54,182 | ₩54,062 | ₩54,089 | -0.17% | 8.9천 |
|---|
| 2026.07.02 | ₩54,129 | ₩54,222 | ₩53,542 | ₩53,802 | -0.60% | 1.4만 |
|---|
| 2026.07.01 | ₩53,975 | ₩54,062 | ₩53,881 | ₩53,881 | -0.18% | 1.3만 |
|---|
| 2026.06.30 | ₩54,142 | ₩54,276 | ₩54,116 | ₩54,232 | +0.17% | 1.1만 |
|---|
| 2026.06.29 | ₩53,727 | ₩53,995 | ₩53,582 | ₩53,945 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩53,422 | ₩53,715 | ₩53,422 | ₩53,557 | +0.25% | 2.4만 |
|---|
| 2026.06.25 | ₩53,822 | ₩53,822 | ₩53,655 | ₩53,709 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩53,395 | ₩53,515 | ₩53,315 | ₩53,437 | +0.08% | 6.7천 |
|---|
| 2026.06.23 | ₩53,622 | ₩53,622 | ₩53,502 | ₩53,522 | -0.19% | 2.4천 |
|---|
| 2026.06.22 | ₩54,236 | ₩54,249 | ₩54,102 | ₩54,172 | -0.12% | 6천 |
|---|
| 2026.06.18 | ₩53,969 | ₩54,129 | ₩53,969 | ₩54,097 | +0.24% | 5.5천 |
|---|
| 2026.06.17 | ₩54,102 | ₩54,222 | ₩53,635 | ₩53,637 | -0.86% | 6.8천 |
|---|
| 2026.06.16 | ₩54,256 | ₩54,256 | ₩53,982 | ₩53,989 | -0.49% | 5천 |
|---|
| 2026.06.15 | ₩54,189 | ₩54,276 | ₩54,109 | ₩54,109 | -0.15% | 1.7만 |
|---|
| 2026.06.12 | ₩53,475 | ₩53,702 | ₩53,475 | ₩53,607 | +0.25% | 6천 |
|---|
| 2026.06.11 | ₩52,848 | ₩53,429 | ₩52,702 | ₩53,351 | +0.95% | 4.3천 |
|---|
| 2026.06.10 | ₩53,075 | ₩53,095 | ₩52,428 | ₩52,463 | -1.15% | 2.9만 |
|---|
| 2026.06.09 | ₩53,369 | ₩53,369 | ₩52,435 | ₩53,032 | -0.63% | 1.9만 |
|---|
| 2026.06.08 | ₩53,035 | ₩53,242 | ₩53,035 | ₩53,222 | +0.35% | 9.4천 |
|---|
| 2026.06.05 | ₩53,409 | ₩53,409 | ₩52,755 | ₩52,811 | -1.12% | 1.7만 |
|---|
| 2026.06.04 | ₩53,635 | ₩53,895 | ₩53,635 | ₩53,895 | +0.48% | 3.3천 |
|---|
| 2026.06.03 | ₩53,742 | ₩53,742 | ₩53,689 | ₩53,717 | -0.05% | 3.6천 |
|---|
| 2026.06.02 | ₩53,782 | ₩53,809 | ₩53,729 | ₩53,809 | +0.05% | 8.7천 |
|---|
| 2026.06.01 | ₩53,635 | ₩53,682 | ₩53,215 | ₩53,585 | -0.09% | 1.1만 |
|---|
| 2026.05.29 | ₩53,329 | ₩53,449 | ₩53,329 | ₩53,410 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩52,955 | ₩53,349 | ₩52,942 | ₩53,314 | +0.68% | 1.4만 |
|---|
| 2026.05.27 | ₩53,262 | ₩53,262 | ₩53,142 | ₩53,175 | -0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩53,102 | ₩53,248 | ₩53,102 | ₩53,239 | +0.26% | 5.6천 |
|---|
| 2026.05.22 | ₩52,835 | ₩52,835 | ₩52,715 | ₩52,730 | -0.20% | 6.2천 |
|---|
| 2026.05.21 | ₩52,381 | ₩52,608 | ₩52,275 | ₩52,596 | +0.41% | 2.1만 |
|---|
| 2026.05.20 | ₩52,235 | ₩52,447 | ₩52,235 | ₩52,447 | +0.41% | 4.1천 |
|---|
| 2026.05.19 | ₩51,835 | ₩52,008 | ₩51,808 | ₩51,824 | -0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩52,288 | ₩52,288 | ₩51,968 | ₩52,160 | -0.24% | 3.4만 |
|---|
| 2026.05.15 | ₩52,355 | ₩52,428 | ₩52,301 | ₩52,335 | -0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩52,768 | ₩52,915 | ₩52,755 | ₩52,895 | +0.24% | 1.5만 |
|---|
| 2026.05.13 | ₩52,448 | ₩52,728 | ₩52,448 | ₩52,651 | +0.39% | 4.8천 |
|---|
| 2026.05.12 | ₩52,141 | ₩52,428 | ₩52,141 | ₩52,428 | +0.55% | 9.3천 |
|---|
| 2026.05.11 | ₩52,608 | ₩52,702 | ₩52,595 | ₩52,648 | +0.08% | 7.4천 |
|---|
| 2026.05.08 | ₩52,408 | ₩52,515 | ₩52,395 | ₩52,494 | +0.16% | 4.7천 |
|---|
| 2026.05.07 | ₩52,248 | ₩52,301 | ₩51,955 | ₩51,988 | -0.50% | 4.2만 |
|---|
| 2026.05.06 | ₩52,051 | ₩52,336 | ₩52,048 | ₩52,336 | +0.55% | 7.5천 |
|---|
| 2026.05.05 | ₩51,528 | ₩51,528 | ₩51,482 | ₩51,482 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩51,221 | ₩51,221 | ₩50,954 | ₩50,980 | -0.47% | 1.4만 |
|---|
| 2026.05.01 | ₩51,314 | ₩51,368 | ₩51,213 | ₩51,213 | -0.20% | 7.6천 |
|---|
| 2026.04.30 | ₩50,901 | ₩51,181 | ₩50,901 | ₩51,152 | +0.49% | 1.7만 |
|---|
| 2026.04.29 | ₩50,501 | ₩50,554 | ₩50,474 | ₩50,509 | +0.02% | 3.9천 |
|---|
| 2026.04.28 | ₩50,621 | ₩50,674 | ₩50,567 | ₩50,621 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩50,974 | ₩51,048 | ₩50,974 | ₩51,010 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩50,874 | ₩51,074 | ₩50,834 | ₩51,042 | +0.33% | 3.2만 |
|---|
| 2026.04.23 | ₩50,821 | ₩51,915 | ₩50,549 | ₩50,681 | -0.28% | 2.9만 |
|---|
| 2026.04.22 | ₩50,807 | ₩50,881 | ₩50,807 | ₩50,881 | +0.14% | 400 |
|---|
| 2026.04.21 | ₩50,834 | ₩50,834 | ₩50,442 | ₩50,442 | -0.77% | 3.3천 |
|---|
| 2026.04.20 | ₩50,741 | ₩50,821 | ₩50,741 | ₩50,806 | +0.13% | 9.9천 |
|---|
| 2026.04.17 | ₩50,928 | ₩50,928 | ₩50,814 | ₩50,868 | -0.12% | 6.7천 |
|---|
| 2026.04.16 | ₩50,287 | ₩50,287 | ₩50,154 | ₩50,241 | -0.09% | 3.9천 |
|---|
| 2026.04.15 | ₩50,034 | ₩50,214 | ₩50,034 | ₩50,214 | +0.36% | 900 |
|---|
| 2026.04.14 | ₩49,927 | ₩50,061 | ₩49,927 | ₩50,034 | +0.21% | 9.3천 |
|---|
| 2026.04.13 | ₩49,073 | ₩49,544 | ₩49,073 | ₩49,544 | +0.96% | 6.3천 |
|---|
| 2026.04.10 | ₩49,287 | ₩49,287 | ₩49,127 | ₩49,143 | -0.29% | 1.2만 |
|---|
| 2026.04.09 | ₩49,133 | ₩49,207 | ₩49,120 | ₩49,120 | -0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩49,037 | ₩49,037 | ₩48,780 | ₩48,925 | -0.23% | 4.2천 |
|---|
| 2026.04.07 | ₩47,339 | ₩47,620 | ₩47,339 | ₩47,606 | +0.56% | 3천 |
|---|
| 2026.04.06 | ₩47,606 | ₩47,660 | ₩47,499 | ₩47,624 | +0.04% | 5.3천 |
|---|
| 2026.04.02 | ₩47,099 | ₩47,433 | ₩47,099 | ₩47,427 | +0.70% | 5.7천 |
|---|
| 2026.04.01 | ₩47,459 | ₩47,766 | ₩47,433 | ₩47,509 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩46,846 | ₩47,033 | ₩46,833 | ₩47,005 | +0.34% | 1.5만 |
|---|
| 2026.03.30 | ₩45,805 | ₩45,805 | ₩45,692 | ₩45,743 | -0.14% | 700 |
|---|
| 2026.03.27 | ₩46,046 | ₩46,046 | ₩45,979 | ₩46,022 | -0.05% | 1천 |
|---|
| 2026.03.26 | ₩47,193 | ₩47,193 | ₩46,584 | ₩46,584 | -1.29% | 1.8만 |
|---|
| 2026.03.25 | ₩47,486 | ₩47,553 | ₩47,433 | ₩47,470 | -0.03% | 4.1천 |
|---|
| 2026.03.24 | ₩47,326 | ₩47,326 | ₩47,139 | ₩47,162 | -0.35% | 3.7천 |
|---|
| 2026.03.23 | ₩47,379 | ₩47,646 | ₩47,274 | ₩47,274 | -0.22% | 4.7천 |
|---|
| 2026.03.20 | ₩47,179 | ₩47,179 | ₩46,566 | ₩47,006 | -0.37% | 7.8만 |
|---|
| 2026.03.19 | ₩46,899 | ₩47,359 | ₩46,899 | ₩47,354 | +0.97% | 3.4천 |
|---|
| 2026.03.18 | ₩47,860 | ₩47,860 | ₩47,421 | ₩47,421 | -0.92% | 1.6천 |
|---|
| 2026.03.17 | ₩48,033 | ₩48,033 | ₩47,932 | ₩47,932 | -0.21% | 2.1천 |
|---|
| 2026.03.16 | ₩47,940 | ₩47,940 | ₩47,753 | ₩47,790 | -0.31% | 2.2천 |
|---|
| 2026.03.13 | ₩47,339 | ₩47,339 | ₩47,302 | ₩47,302 | -0.08% | 3.4천 |
|---|
| 2026.03.12 | ₩47,833 | ₩47,833 | ₩47,546 | ₩47,547 | -0.60% | 6.7천 |
|---|
| 2026.03.11 | ₩48,213 | ₩48,270 | ₩48,213 | ₩48,270 | +0.12% | 800 |
|---|
| 2026.03.10 | ₩48,473 | ₩48,727 | ₩48,264 | ₩48,264 | -0.43% | 4.9천 |
|---|
| 2026.03.09 | ₩47,339 | ₩48,232 | ₩47,139 | ₩48,232 | +1.89% | 1.3천 |
|---|
| 2026.03.06 | ₩47,900 | ₩47,993 | ₩47,686 | ₩47,793 | -0.22% | 6.1천 |
|---|
| 2026.03.05 | ₩48,633 | ₩48,633 | ₩48,100 | ₩48,407 | -0.47% | 1.2만 |
|---|
| 2026.03.04 | ₩48,647 | ₩48,953 | ₩48,647 | ₩48,892 | +0.50% | 4.7천 |
|---|
| 2026.03.03 | ₩48,166 | ₩48,647 | ₩47,993 | ₩48,511 | +0.71% | 1.1만 |
|---|
| 2026.03.02 | ₩48,927 | ₩49,340 | ₩48,927 | ₩49,259 | +0.68% | 1만 |
|---|
| 2026.02.27 | ₩49,234 | ₩49,294 | ₩49,193 | ₩49,271 | +0.08% | 2.8천 |
|---|
| 2026.02.26 | ₩49,447 | ₩49,554 | ₩49,300 | ₩49,547 | +0.20% | 3.4천 |
|---|
| 2026.02.25 | ₩49,727 | ₩49,834 | ₩49,727 | ₩49,786 | +0.12% | 1.5만 |
|---|
| 2026.02.24 | ₩49,113 | ₩49,487 | ₩49,113 | ₩49,394 | +0.57% | 5.6천 |
|---|
| 2026.02.23 | ₩49,447 | ₩49,447 | ₩48,993 | ₩49,039 | -0.83% | 3.4천 |
|---|
| 2026.02.20 | ₩49,234 | ₩49,527 | ₩49,234 | ₩49,490 | +0.52% | 2.3천 |
|---|
| 2026.02.19 | ₩49,153 | ₩49,250 | ₩49,060 | ₩49,199 | +0.09% | 1.2천 |
|---|
| 2026.02.18 | ₩49,460 | ₩49,500 | ₩49,207 | ₩49,310 | -0.30% | 9.6천 |
|---|
| 2026.02.17 | ₩48,927 | ₩49,167 | ₩48,727 | ₩49,068 | +0.29% | 9.9천 |
|---|
| 2026.02.13 | ₩49,033 | ₩49,234 | ₩48,948 | ₩49,017 | -0.03% | 6.2천 |
|---|
| 2026.02.12 | ₩49,567 | ₩49,567 | ₩48,873 | ₩48,897 | -1.35% | 1.1만 |
|---|
| 2026.02.11 | ₩49,514 | ₩49,540 | ₩49,480 | ₩49,535 | +0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩49,694 | ₩49,694 | ₩49,374 | ₩49,394 | -0.60% | 2만 |
|---|
| 2026.02.09 | ₩49,340 | ₩49,554 | ₩49,300 | ₩49,475 | +0.27% | 2만 |
|---|
| 2026.02.06 | ₩48,927 | ₩49,127 | ₩48,887 | ₩49,115 | +0.38% | 1.9만 |
|---|
| 2026.02.05 | ₩48,140 | ₩48,407 | ₩48,033 | ₩48,094 | -0.09% | 3.5천 |
|---|
| 2026.02.04 | ₩48,793 | ₩48,793 | ₩48,313 | ₩48,515 | -0.57% | 5.7천 |
|---|
| 2026.02.03 | ₩49,087 | ₩49,087 | ₩48,567 | ₩48,877 | -0.43% | 6.1천 |
|---|
| 2026.02.02 | ₩49,184 | ₩49,184 | ₩49,115 | ₩49,115 | -0.14% | 5.5천 |
|---|
| 2026.01.30 | ₩49,234 | ₩49,234 | ₩48,820 | ₩48,823 | -0.83% | 3.3천 |
|---|
| 2026.01.29 | ₩49,113 | ₩49,514 | ₩49,113 | ₩49,514 | +0.81% | 1.3천 |
|---|
| 2026.01.28 | ₩49,380 | ₩49,514 | ₩49,380 | ₩49,496 | +0.24% | 7천 |
|---|
| 2026.01.27 | ₩49,319 | ₩49,394 | ₩49,319 | ₩49,363 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩49,140 | ₩49,140 | ₩49,092 | ₩49,093 | -0.10% | 7.7천 |
|---|
| 2026.01.23 | ₩48,820 | ₩48,927 | ₩48,780 | ₩48,897 | +0.16% | 2.1만 |
|---|
| 2026.01.22 | ₩48,807 | ₩48,953 | ₩48,807 | ₩48,877 | +0.14% | 3.4천 |
|---|
| 2026.01.21 | ₩48,527 | ₩48,753 | ₩48,366 | ₩48,684 | +0.32% | 5.7천 |
|---|
| 2026.01.20 | ₩48,420 | ₩48,447 | ₩48,204 | ₩48,204 | -0.45% | 1.6만 |
|---|
| 2026.01.16 | ₩48,980 | ₩48,980 | ₩48,807 | ₩48,840 | -0.29% | 6.9천 |
|---|
| 2026.01.15 | ₩48,940 | ₩49,007 | ₩48,780 | ₩48,813 | -0.26% | 1.1만 |
|---|
| 2026.01.14 | ₩48,540 | ₩48,633 | ₩48,460 | ₩48,620 | +0.16% | 2.3천 |
|---|
| 2026.01.13 | ₩48,767 | ₩48,873 | ₩48,667 | ₩48,780 | +0.03% | 7.2천 |
|---|
| 2026.01.12 | ₩48,807 | ₩48,913 | ₩48,807 | ₩48,883 | +0.16% | 5.5천 |
|---|
| 2026.01.09 | ₩48,567 | ₩48,700 | ₩48,567 | ₩48,672 | +0.22% | 1.5만 |
|---|
| 2026.01.08 | ₩48,233 | ₩48,286 | ₩48,233 | ₩48,285 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩48,366 | ₩48,393 | ₩48,313 | ₩48,321 | -0.09% | 1만 |
|---|
| 2026.01.06 | ₩48,433 | ₩48,553 | ₩48,433 | ₩48,553 | +0.25% | 9천 |
|---|
| 2026.01.05 | ₩48,046 | ₩48,286 | ₩48,046 | ₩48,205 | +0.33% | 5.3천 |
|---|
| 2026.01.02 | ₩47,766 | ₩47,780 | ₩47,593 | ₩47,736 | -0.06% | 2.8만 |
|---|
| 2025.12.31 | ₩47,833 | ₩47,833 | ₩47,473 | ₩47,481 | -0.74% | 1.9만 |
|---|
| 2025.12.30 | ₩48,286 | ₩48,286 | ₩48,218 | ₩48,222 | -0.13% | 1.5만 |
|---|
| 2025.12.29 | ₩48,220 | ₩48,260 | ₩48,205 | ₩48,205 | -0.03% | 9.1천 |
|---|
| 2025.12.26 | ₩48,568 | ₩48,607 | ₩48,568 | ₩48,592 | +0.05% | 9.9천 |
|---|
| 2025.12.24 | ₩48,447 | ₩48,553 | ₩48,447 | ₩48,519 | +0.15% | 2.5천 |
|---|
| 2025.12.23 | ₩48,313 | ₩48,433 | ₩48,313 | ₩48,429 | +0.24% | 3.6천 |
|---|
| 2025.12.22 | ₩48,136 | ₩48,246 | ₩48,136 | ₩48,230 | +0.20% | 4.6천 |
|---|
| 2025.12.19 | ₩47,793 | ₩47,940 | ₩47,793 | ₩47,892 | +0.21% | 5.2천 |
|---|
| 2025.12.18 | ₩47,740 | ₩47,740 | ₩47,446 | ₩47,537 | -0.42% | 3.9천 |
|---|
| 2025.12.17 | ₩47,660 | ₩47,660 | ₩47,225 | ₩47,225 | -0.91% | 2천 |
|---|
| 2025.12.16 | ₩47,726 | ₩47,813 | ₩47,513 | ₩47,680 | -0.10% | 1.6만 |
|---|
| 2025.12.15 | ₩47,953 | ₩47,953 | ₩47,746 | ₩47,748 | -0.43% | 2천 |
|---|
| 2025.12.12 | ₩48,220 | ₩48,220 | ₩47,697 | ₩47,733 | -1.01% | 1.2만 |
|---|
| 2025.12.11 | ₩47,913 | ₩48,206 | ₩47,913 | ₩48,178 | +0.55% | 1.4만 |
|---|
| 2025.12.10 | ₩47,686 | ₩48,126 | ₩47,686 | ₩48,066 | +0.80% | 5.4천 |
|---|
| 2025.12.09 | ₩47,758 | ₩47,758 | ₩47,721 | ₩47,721 | -0.08% | 1.1천 |
|---|
| 2025.12.08 | ₩47,780 | ₩47,780 | ₩47,686 | ₩47,712 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩47,966 | ₩47,966 | ₩47,780 | ₩47,805 | -0.34% | 3.3천 |
|---|
| 2025.12.04 | ₩47,660 | ₩47,726 | ₩47,620 | ₩47,709 | +0.10% | 3.1천 |
|---|
| 2025.12.03 | ₩47,433 | ₩47,713 | ₩47,433 | ₩47,666 | +0.49% | 1.5만 |
|---|
| 2025.12.02 | ₩47,446 | ₩47,553 | ₩47,393 | ₩47,502 | +0.12% | 6.3천 |
|---|
| 2025.12.01 | ₩47,366 | ₩47,539 | ₩47,357 | ₩47,357 | -0.02% | 8.2천 |
|---|
| 2025.11.28 | ₩47,419 | ₩47,522 | ₩47,419 | ₩47,522 | +0.22% | 7.5천 |
|---|
| 2025.11.26 | ₩47,273 | ₩47,393 | ₩47,139 | ₩47,323 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩46,566 | ₩46,979 | ₩46,499 | ₩46,959 | +0.85% | 1.2만 |
|---|
| 2025.11.24 | ₩46,259 | ₩46,611 | ₩46,259 | ₩46,611 | +0.76% | 600 |
|---|
| 2025.11.21 | ₩45,872 | ₩46,272 | ₩45,712 | ₩46,056 | +0.40% | 7.8천 |
|---|
| 2025.11.20 | ₩46,899 | ₩46,953 | ₩45,752 | ₩45,779 | -2.39% | 8.1천 |
|---|
| 2025.11.19 | ₩46,366 | ₩46,592 | ₩46,286 | ₩46,344 | -0.05% | 2.6천 |
|---|
| 2025.11.18 | ₩46,019 | ₩46,392 | ₩46,019 | ₩46,212 | +0.42% | 3.6천 |
|---|
| 2025.11.17 | ₩46,712 | ₩46,726 | ₩46,259 | ₩46,404 | -0.66% | 3천 |
|---|
| 2025.11.14 | ₩46,612 | ₩46,953 | ₩46,612 | ₩46,787 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩47,486 | ₩47,486 | ₩46,886 | ₩46,898 | -1.24% | 1.3만 |
|---|
| 2025.11.12 | ₩47,579 | ₩47,579 | ₩47,526 | ₩47,535 | -0.09% | 6.7천 |
|---|
| 2025.11.11 | ₩47,237 | ₩47,446 | ₩47,219 | ₩47,395 | +0.34% | 1.8만 |
|---|
| 2025.11.10 | ₩47,219 | ₩47,446 | ₩47,179 | ₩47,389 | +0.36% | 8.6천 |
|---|
| 2025.11.07 | ₩46,526 | ₩46,732 | ₩46,406 | ₩46,732 | +0.44% | 6.1천 |
|---|
| 2025.11.06 | ₩47,019 | ₩47,019 | ₩46,688 | ₩46,688 | -0.70% | 7.1천 |
|---|
| 2025.11.05 | ₩46,926 | ₩47,193 | ₩46,926 | ₩47,090 | +0.35% | 4.1천 |
|---|
| 2025.11.04 | ₩47,033 | ₩47,033 | ₩46,802 | ₩46,802 | -0.49% | 6.4천 |
|---|
| 2025.11.03 | ₩47,299 | ₩47,306 | ₩47,283 | ₩47,306 | +0.01% | 1.4천 |
|---|
| 2025.10.31 | ₩47,593 | ₩47,593 | ₩47,139 | ₩47,287 | -0.64% | 2.9천 |
|---|
| 2025.10.30 | ₩47,366 | ₩47,459 | ₩47,243 | ₩47,250 | -0.24% | 3.3천 |
|---|
| 2025.10.29 | ₩47,646 | ₩47,646 | ₩47,433 | ₩47,473 | -0.36% | 1.7천 |
|---|
| 2025.10.28 | ₩47,413 | ₩47,459 | ₩47,413 | ₩47,442 | +0.06% | 3.3천 |
|---|
| 2025.10.27 | ₩47,346 | ₩47,385 | ₩47,346 | ₩47,385 | +0.08% | 1.1만 |
|---|
| 2025.10.24 | ₩47,153 | ₩47,233 | ₩47,145 | ₩47,145 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩46,793 | ₩46,979 | ₩46,793 | ₩46,934 | +0.30% | 4.9천 |
|---|
| 2025.10.22 | ₩46,699 | ₩46,726 | ₩46,459 | ₩46,662 | -0.08% | 6.7천 |
|---|
| 2025.10.21 | ₩46,953 | ₩46,979 | ₩46,873 | ₩46,915 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩47,086 | ₩47,246 | ₩47,086 | ₩47,245 | +0.34% | 4.9천 |
|---|
| 2025.10.17 | ₩46,806 | ₩46,826 | ₩46,752 | ₩46,778 | -0.06% | 1.2만 |
|---|
| 2025.10.16 | ₩47,006 | ₩47,046 | ₩46,632 | ₩46,789 | -0.46% | 1.5만 |
|---|
| 2025.10.15 | ₩47,049 | ₩47,059 | ₩46,793 | ₩46,826 | -0.47% | 5.6천 |
|---|
| 2025.10.14 | ₩46,312 | ₩46,671 | ₩46,312 | ₩46,615 | +0.65% | 1.7천 |
|---|
| 2025.10.13 | ₩46,432 | ₩46,646 | ₩46,432 | ₩46,592 | +0.34% | 2.1만 |
|---|
| 2025.10.10 | ₩46,873 | ₩46,873 | ₩45,931 | ₩45,931 | -2.01% | 2.4만 |
|---|